SecureCoin SRC
Xếp hạng #?
-
SecureCoin (SRC)
Không theo dõi
Lịch sử giá SecureCoin (SRC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001599 | $0.001622 | $0.001599 | $0.001618 | $3.66 | $16,217.27 |
| 2019-04-02 | $0.001618 | $0.001913 | $0.001617 | $0.001900 | $7.50 | $19,053.47 |
| 2019-04-03 | $0.001901 | $0.002009 | $0.001563 | $0.001589 | $19.80 | $15,939.80 |
| 2019-04-04 | $0.001589 | $0.001620 | $0.001544 | $0.001572 | $5.70 | $15,782.37 |
| 2019-04-05 | $0.001572 | $0.001615 | $0.001572 | $0.001612 | $2.42 | $16,181.17 |
| 2019-04-06 | $0.001612 | $0.001667 | $0.001596 | $0.001617 | $0.8214 | $16,240.26 |
| 2019-04-07 | $0.001616 | $0.001671 | $0.001614 | $0.001661 | $1.17 | $16,688.72 |
| 2019-04-08 | $0.001662 | $0.002447 | $0.001557 | $0.001691 | $26.51 | $16,993.53 |
| 2019-04-09 | $0.001690 | $0.001690 | $0.001611 | $0.001611 | $2.42 | $16,192.23 |
| 2019-04-10 | $0.001610 | $0.001631 | $0.001516 | $0.001541 | $1.54 | $15,495.20 |
| 2019-04-11 | $0.001541 | $0.001549 | $0.001450 | $0.001459 | $0 | $14,671.25 |
| 2019-04-12 | $0.001459 | $0.001478 | $0.001459 | $0.001474 | $1.47 | $14,828.09 |
| 2019-04-13 | $0.001473 | $0.001483 | $0.001462 | $0.001472 | $0 | $14,805.60 |
| 2019-04-14 | $0.001472 | $0.001472 | $0.001472 | $0.001472 | $0 | $14,806.34 |
| 2019-04-15 | $0.001472 | $0.001501 | $0.001451 | $0.001464 | $7.41 | $14,742.47 |
| 2019-04-16 | $0.001464 | $0.001475 | $0.001411 | $0.001461 | $0.7306 | $14,721.19 |
| 2019-04-17 | $0.001461 | $0.001472 | $0.001247 | $0.001255 | $11.09 | $12,648.58 |
| 2019-04-18 | $0.001255 | $0.001274 | $0.001255 | $0.001268 | $0.6341 | $12,785.10 |
| 2019-04-19 | $0.001268 | $0.001385 | $0.001263 | $0.001374 | $2.67 | $13,861.64 |
| 2019-04-20 | $0.001374 | $0.001391 | $0.001373 | $0.001381 | $0 | $13,938.48 |
| 2019-04-21 | $0.001381 | $0.001381 | $0.001309 | $0.001323 | $0.6617 | $13,358.47 |
| 2019-04-22 | $0.001323 | $0.001330 | $0.001270 | $0.001290 | $7.85 | $13,028.48 |
| 2019-04-23 | $0.001290 | $0.001342 | $0.001287 | $0.001340 | $0 | $13,531.89 |
| 2019-04-24 | $0.001340 | $0.001340 | $0.001294 | $0.001306 | $2.61 | $13,191.47 |
| 2019-04-25 | $0.001306 | $0.001323 | $0.001225 | $0.001243 | $3.11 | $12,568.61 |
| 2019-04-26 | $0.001248 | $0.001289 | $0.001087 | $0.001104 | $5.15 | $11,169.70 |
| 2019-04-27 | $0.001104 | $0.001167 | $0.001097 | $0.001157 | $4.05 | $11,714.32 |
| 2019-04-28 | $0.001158 | $0.001171 | $0.001152 | $0.001160 | $0.5801 | $11,743.67 |
| 2019-04-29 | $0.001161 | $0.001210 | $0.001153 | $0.001206 | $1.28 | $12,202.46 |
| 2019-04-30 | $0.001206 | $0.001234 | $0.001200 | $0.001230 | $3.69 | $12,458.31 |